HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 1,004.20
+1.45 (0.14%)
Oct 31, 2025, 3:29 PM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,000.00 | 1,020.00 | 998.15 | 1,004.20 | 1,004.20 | 0.14% | 862,431 |
| Oct 30, 2025 | 1,014.00 | 1,033.65 | 992.00 | 1,002.75 | 1,002.75 | -0.88% | 1,193,321 |
| Oct 29, 2025 | 1,001.00 | 1,018.80 | 996.25 | 1,011.70 | 1,011.70 | 1.00% | 1,643,393 |
| Oct 28, 2025 | 990.30 | 1,004.35 | 983.40 | 1,001.70 | 1,001.70 | 0.93% | 1,646,101 |
| Oct 27, 2025 | 932.00 | 997.50 | 932.00 | 992.45 | 992.45 | 6.52% | 6,528,014 |
| Oct 24, 2025 | 924.20 | 938.00 | 922.00 | 931.70 | 931.70 | 0.74% | 720,216 |
| Oct 23, 2025 | 954.70 | 957.95 | 921.30 | 924.90 | 924.90 | -3.07% | 982,982 |
| Oct 21, 2025 | 950.00 | 959.80 | 948.75 | 954.15 | 954.15 | 1.07% | 360,404 |
| Oct 20, 2025 | 940.60 | 949.90 | 931.10 | 944.05 | 944.05 | 0.85% | 1,183,068 |
| Oct 17, 2025 | 920.00 | 963.90 | 915.75 | 936.05 | 936.05 | 1.58% | 3,985,894 |
| Oct 16, 2025 | 900.00 | 926.00 | 900.00 | 921.45 | 921.45 | 2.79% | 1,463,041 |
| Oct 15, 2025 | 914.05 | 927.90 | 881.00 | 896.40 | 896.40 | -2.32% | 1,799,335 |
| Oct 14, 2025 | 919.30 | 944.35 | 910.10 | 917.70 | 917.70 | 0.10% | 3,188,573 |
| Oct 13, 2025 | 877.00 | 929.40 | 871.00 | 916.75 | 916.75 | 3.88% | 4,481,310 |
| Oct 10, 2025 | 875.00 | 889.40 | 871.05 | 882.50 | 882.50 | 0.80% | 727,140 |
| Oct 9, 2025 | 885.00 | 890.00 | 863.25 | 875.50 | 875.50 | -1.52% | 1,204,567 |
| Oct 8, 2025 | 873.00 | 898.70 | 855.00 | 889.00 | 889.00 | 2.05% | 1,825,643 |
| Oct 7, 2025 | 861.40 | 878.65 | 857.10 | 871.15 | 871.15 | 1.34% | 1,066,254 |
| Oct 6, 2025 | 852.00 | 866.60 | 832.20 | 859.65 | 859.65 | 1.51% | 1,708,833 |
| Oct 3, 2025 | 841.60 | 849.80 | 824.65 | 846.85 | 846.85 | 1.50% | 796,768 |
| Oct 1, 2025 | 815.60 | 838.40 | 806.00 | 834.30 | 834.30 | 2.54% | 993,616 |
| Sep 30, 2025 | 815.00 | 833.95 | 810.10 | 813.60 | 813.60 | 0.36% | 869,978 |
| Sep 29, 2025 | 838.00 | 849.00 | 807.00 | 810.70 | 810.70 | -2.99% | 1,268,313 |
| Sep 26, 2025 | 819.95 | 857.80 | 811.55 | 835.65 | 835.65 | 1.90% | 3,198,869 |
| Sep 25, 2025 | 830.20 | 851.00 | 817.55 | 820.05 | 820.05 | -1.13% | 1,102,038 |
| Sep 24, 2025 | 811.90 | 832.55 | 806.60 | 829.40 | 829.40 | 2.11% | 869,246 |
| Sep 23, 2025 | 819.00 | 832.00 | 805.50 | 812.30 | 812.30 | -0.76% | 1,014,656 |
| Sep 22, 2025 | 838.35 | 846.50 | 813.00 | 818.50 | 818.50 | -2.37% | 1,021,886 |
| Sep 19, 2025 | 858.00 | 864.85 | 830.00 | 838.35 | 838.35 | -2.33% | 1,367,371 |
| Sep 18, 2025 | 879.00 | 903.00 | 850.10 | 858.35 | 858.35 | -2.26% | 1,547,789 |
| Sep 17, 2025 | 886.95 | 892.10 | 873.00 | 878.20 | 878.20 | -0.99% | 721,333 |
| Sep 16, 2025 | 908.55 | 914.25 | 883.00 | 886.95 | 886.95 | -2.47% | 1,205,724 |
| Sep 15, 2025 | 870.95 | 914.35 | 870.00 | 909.45 | 909.45 | 4.14% | 2,156,997 |
| Sep 12, 2025 | 855.75 | 876.75 | 846.90 | 873.30 | 873.30 | 2.34% | 995,586 |
| Sep 11, 2025 | 850.00 | 863.65 | 847.00 | 853.30 | 852.30 | -1.60% | 1,033,705 |
| Sep 10, 2025 | 854.50 | 880.00 | 851.45 | 867.15 | 866.13 | 2.17% | 1,298,103 |
| Sep 9, 2025 | 839.00 | 858.30 | 833.00 | 848.70 | 847.71 | 1.36% | 860,845 |
| Sep 8, 2025 | 862.90 | 866.00 | 831.00 | 837.30 | 836.32 | -2.92% | 1,132,405 |
| Sep 5, 2025 | 850.00 | 873.00 | 849.00 | 862.50 | 861.49 | 1.33% | 1,156,728 |
| Sep 4, 2025 | 857.80 | 864.30 | 845.30 | 851.20 | 850.20 | 0.02% | 946,325 |
| Sep 3, 2025 | 849.00 | 872.90 | 830.60 | 851.05 | 850.05 | -0.40% | 2,661,994 |
| Sep 2, 2025 | 840.00 | 864.60 | 836.10 | 854.45 | 853.45 | 1.83% | 2,730,654 |
| Sep 1, 2025 | 812.00 | 852.95 | 811.10 | 839.10 | 838.12 | 3.96% | 4,600,302 |
| Aug 29, 2025 | 780.00 | 835.00 | 776.55 | 807.10 | 806.15 | 3.36% | 8,544,737 |
| Aug 28, 2025 | 765.25 | 793.90 | 753.70 | 780.90 | 779.98 | 1.24% | 2,061,033 |
| Aug 26, 2025 | 776.00 | 782.85 | 763.05 | 771.30 | 770.40 | -1.15% | 1,042,106 |
| Aug 25, 2025 | 800.65 | 802.85 | 774.65 | 780.30 | 779.39 | -2.54% | 1,126,396 |
| Aug 22, 2025 | 788.05 | 814.90 | 785.00 | 800.65 | 799.71 | 0.74% | 2,536,791 |
| Aug 21, 2025 | 793.00 | 809.00 | 786.20 | 794.80 | 793.87 | 0.36% | 1,713,377 |
| Aug 20, 2025 | 810.00 | 811.75 | 778.50 | 791.95 | 791.02 | 0.27% | 2,960,402 |